Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 41.52 | 41.52 | 41.11 | 41.43 | 1,780 | -0.47(-1.11%) |
Aug 30, 2023 | 41.94 | 42.04 | 40.69 | 41.90 | 14,790 | -0.39(-0.91%) |
Aug 29, 2023 | 42.21 | 42.66 | 42.01 | 42.29 | 3,937 | +0.45(+1.08%) |
Aug 28, 2023 | 40.39 | 41.99 | 40.39 | 41.84 | 8,951 | +1.45(+3.58%) |
Aug 25, 2023 | 40.75 | 41.28 | 40.30 | 40.39 | 5,071 | -0.78(-1.90%) |
Aug 24, 2023 | 41.01 | 41.34 | 40.59 | 41.17 | 14,903 | +0.34(+0.82%) |
Aug 23, 2023 | 40.74 | 41.30 | 40.74 | 40.84 | 28,574 | +0.30(+0.74%) |
Aug 22, 2023 | 40.44 | 40.87 | 40.20 | 40.54 | 30,768 | -0.34(-0.82%) |
Aug 21, 2023 | 40.50 | 40.90 | 39.75 | 40.87 | 13,140 | -0.73(-1.75%) |
Aug 18, 2023 | 41.36 | 41.60 | 40.74 | 41.60 | 27,119 | -0.95(-2.23%) |
Aug 17, 2023 | 42.44 | 42.55 | 41.71 | 42.55 | 12,076 | +2.19(+5.42%) |
Aug 16, 2023 | 40.45 | 41.11 | 40.20 | 40.36 | 7,010 | -1.42(-3.41%) |
Aug 15, 2023 | 41.94 | 42.62 | 41.71 | 41.79 | 5,788 | -0.37(-0.88%) |
Aug 14, 2023 | 43.00 | 43.22 | 41.95 | 42.16 | 2,243 | -0.11(-0.25%) |
Aug 11, 2023 | 41.27 | 42.98 | 41.27 | 42.27 | 2,798 | -1.13(-2.62%) |
Aug 10, 2023 | 43.36 | 44.23 | 43.30 | 43.40 | 7,758 | +0.58(+1.35%) |
Aug 09, 2023 | 42.51 | 42.82 | 42.33 | 42.82 | 2,946 | +0.20(+0.47%) |
Aug 08, 2023 | 42.15 | 42.62 | 42.04 | 42.62 | 10,793 | -0.70(-1.62%) |
Aug 07, 2023 | 43.89 | 44.00 | 42.76 | 43.32 | 4,462 | -0.45(-1.02%) |
Aug 04, 2023 | 44.26 | 44.26 | 43.57 | 43.77 | 7,051 | -0.50(-1.13%) |
Aug 03, 2023 | 43.45 | 44.62 | 43.45 | 44.27 | 5,488 | +0.82(+1.89%) |
Aug 02, 2023 | 42.60 | 44.57 | 42.60 | 43.45 | 14,342 | -1.71(-3.80%) |
Aug 01, 2023 | 45.23 | 45.50 | 45.16 | 45.16 | 1,441 | -0.88(-1.92%) |
Jul 31, 2023 | 45.83 | 46.06 | 45.58 | 46.05 | 4,592 | +0.30(+0.66%) |
Jul 28, 2023 | 44.00 | 45.80 | 44.00 | 45.75 | 37,080 | +2.15(+4.93%) |
Jul 27, 2023 | 43.45 | 44.41 | 43.38 | 43.60 | 4,066 | -0.16(-0.37%) |
Jul 26, 2023 | 43.42 | 44.40 | 43.42 | 43.76 | 20,075 | -0.01(-0.02%) |
Jul 25, 2023 | 44.81 | 44.85 | 43.77 | 43.77 | 6,724 | +0.79(+1.84%) |
Jul 24, 2023 | 41.89 | 43.65 | 41.89 | 42.98 | 7,111 | +0.77(+1.83%) |
Jul 21, 2023 | 42.27 | 42.82 | 42.06 | 42.20 | 5,890 | -0.29(-0.67%) |
Jul 20, 2023 | 42.84 | 42.89 | 42.49 | 42.49 | 3,495 | -0.02(-0.05%) |
Jul 19, 2023 | 42.25 | 43.53 | 42.25 | 42.51 | 5,395 | -0.08(-0.18%) |
Jul 18, 2023 | 43.05 | 43.05 | 42.59 | 42.59 | 13,810 | -2.04(-4.58%) |
Jul 17, 2023 | 42.75 | 44.85 | 42.75 | 44.63 | 10,382 | -0.12(-0.27%) |
Jul 14, 2023 | 44.21 | 44.89 | 44.21 | 44.75 | 64,508 | -0.55(-1.21%) |
Jul 13, 2023 | 45.28 | 45.47 | 45.19 | 45.30 | 24,883 | +0.25(+0.55%) |
Jul 12, 2023 | 44.14 | 45.05 | 43.12 | 45.05 | 7,918 | +2.02(+4.69%) |
Jul 11, 2023 | 42.77 | 43.03 | 42.43 | 43.03 | 13,802 | +0.60(+1.41%) |
Jul 10, 2023 | 42.34 | 42.68 | 41.77 | 42.43 | 9,632 | -0.41(-0.95%) |
Jul 07, 2023 | 41.61 | 43.01 | 41.61 | 42.84 | 8,395 | +1.38(+3.32%) |
Jul 06, 2023 | 41.55 | 41.55 | 40.99 | 41.46 | 3,233 | -1.04(-2.44%) |
Jul 05, 2023 | 41.10 | 42.69 | 41.10 | 42.50 | 7,562 | -0.52(-1.20%) |
Jul 03, 2023 | 42.70 | 43.43 | 42.70 | 43.02 | 4,715 | +0.48(+1.12%) |
Jun 30, 2023 | 42.24 | 42.76 | 42.24 | 42.54 | 5,213 | +0.38(+0.90%) |
Jun 29, 2023 | 42.84 | 42.84 | 42.02 | 42.16 | 15,578 | -0.10(-0.24%) |
Jun 28, 2023 | 43.04 | 43.59 | 42.26 | 42.26 | 9,609 | -1.50(-3.42%) |
Jun 27, 2023 | 43.22 | 43.76 | 43.22 | 43.76 | 30,040 | +1.26(+2.97%) |
Jun 26, 2023 | 43.21 | 43.21 | 42.45 | 42.50 | 18,382 | -0.44(-1.02%) |
Jun 23, 2023 | 42.50 | 43.28 | 42.50 | 42.94 | 4,571 | -0.65(-1.50%) |
Jun 22, 2023 | 42.47 | 43.59 | 42.47 | 43.59 | 14,596 | +0.08(+0.18%) |
Jun 21, 2023 | 42.97 | 43.62 | 42.97 | 43.51 | 1,771 | -0.43(-0.98%) |
Jun 20, 2023 | 44.14 | 44.60 | 43.79 | 43.94 | 4,885 | -1.91(-4.17%) |
Jun 16, 2023 | 46.56 | 46.56 | 45.67 | 45.85 | 19,868 | +0.17(+0.37%) |